Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 012200.KO stock page

Keyang Elec Ma historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-301,989.001,989.001,962.001,977.001,949.729,344
2023-10-271,960.001,990.001,953.001,977.001,949.7211,686
2023-10-261,954.001,980.001,927.001,972.001,944.7955,204
2023-10-251,971.001,999.001,969.001,999.001,971.4216,343
2023-10-241,990.001,990.001,953.001,982.001,954.6522,555
2023-10-231,989.002,000.001,980.001,995.001,967.4815,372
2023-10-202,030.002,030.001,977.002,000.001,972.4133,090
2023-10-192,070.002,080.002,030.002,030.002,001.9922,595
2023-10-182,120.002,120.002,045.002,080.002,051.3049,348
2023-10-172,110.002,135.002,100.002,110.002,080.8917,453
2023-10-162,105.002,200.002,075.002,105.002,075.9659,308
2023-10-132,095.002,105.002,060.002,105.002,075.9624,826
2023-10-122,055.002,090.002,055.002,090.002,061.1625,343
2023-10-112,035.002,050.002,035.002,050.002,021.7218,683
2023-10-102,050.002,055.002,010.002,040.002,011.8544,156
2023-10-062,025.002,060.002,015.002,055.002,026.6516,558
2023-10-052,000.002,050.001,998.002,020.001,992.1326,827
2023-10-042,030.002,055.002,025.002,025.001,997.0653,022
2023-09-271,999.002,055.001,986.002,045.002,016.7952,864
2023-09-261,991.002,015.001,983.001,999.001,971.4241,033
2023-09-251,996.002,005.001,940.001,991.001,963.5322,849
2023-09-221,966.002,015.001,939.001,993.001,965.5018,753
2023-09-211,996.002,025.001,980.001,998.001,970.4314,276
2023-09-202,010.002,080.001,995.001,995.001,967.4855,308
2023-09-192,040.002,050.002,000.002,010.001,982.2711,866
2023-09-182,050.002,060.002,020.002,040.002,011.8521,548
2023-09-152,040.002,070.002,010.002,060.002,031.5823,707
2023-09-141,983.002,035.001,983.002,035.002,006.9238,313
2023-09-131,961.001,998.001,961.001,990.001,962.5413,976
2023-09-121,998.002,000.001,990.001,995.001,967.4816,104
2023-09-111,981.001,996.001,981.001,996.001,968.466,792
2023-09-081,995.002,000.001,975.001,996.001,968.4622,964
2023-09-072,010.002,010.001,983.001,995.001,967.4812,268
2023-09-062,020.002,020.001,990.002,000.001,972.418,389
2023-09-052,010.002,020.001,984.002,020.001,992.1316,772
2023-09-041,983.002,030.001,975.001,990.001,962.5418,374
2023-09-012,000.002,030.001,950.001,984.001,956.6335,484
2023-08-312,055.002,055.002,000.002,000.001,972.4118,939
2023-08-302,025.002,050.002,020.002,045.002,016.7927,453
2023-08-292,035.002,035.002,010.002,025.001,997.0627,172
2023-08-282,010.002,035.001,995.002,020.001,992.1337,514
2023-08-251,996.002,020.001,981.002,010.001,982.2719,118
2023-08-242,000.002,000.001,983.001,996.001,968.4628,018
2023-08-232,015.002,015.001,986.002,000.001,972.4126,866
2023-08-222,010.002,015.001,995.002,015.001,987.2021,634
2023-08-212,010.002,015.001,995.002,015.001,987.2048,748
2023-08-181,998.002,025.001,992.002,015.001,987.208,232
2023-08-172,045.002,060.001,988.001,998.001,970.43103,722
2023-08-162,140.002,185.002,060.002,060.002,031.5844,888
2023-08-142,185.002,205.002,160.002,200.002,169.6512,162
2023-08-112,155.002,185.002,150.002,185.002,154.8510,679
2023-08-102,120.002,160.002,110.002,155.002,125.2714,270
2023-08-092,110.002,130.002,095.002,130.002,100.617,127
2023-08-082,105.002,130.002,075.002,110.002,080.8925,793
2023-08-072,175.002,175.002,100.002,100.002,071.0356,929
2023-08-042,125.002,160.002,105.002,160.002,130.209,295
2023-08-032,135.002,145.002,110.002,140.002,110.4737,630
2023-08-022,155.002,190.002,130.002,155.002,125.2722,850
2023-08-012,205.002,210.002,140.002,155.002,125.2718,128
2023-07-312,145.002,180.002,140.002,170.002,140.0619,091
← NewerPage 13 of 19 · 1,099 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2723.6006 KRW
2022-12-2823.6006 KRW
2021-12-2933.0408 KRW
2020-12-2933.0408 KRW
2019-12-2733.0408 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.